NASDAQ:PRGS
Progress Software Corporation Stock Price (Quote)
$50.34
-0.360 (-0.710%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.00 | $53.83 | Friday, 26th Apr 2024 PRGS stock ended at $50.34. This is 0.710% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.84% from a day low at $50.18 to a day high of $51.10. |
| 90 days | $49.00 | $58.07 | |
| 52 weeks | $49.00 | $62.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $50.86 | $51.10 | $50.18 | $50.34 | 263 908 |
| Apr 25, 2024 | $51.25 | $51.27 | $50.52 | $50.70 | 334 586 |
| Apr 24, 2024 | $51.34 | $51.77 | $51.31 | $51.63 | 433 788 |
| Apr 23, 2024 | $51.13 | $51.81 | $50.82 | $51.43 | 630 297 |
| Apr 22, 2024 | $50.81 | $51.29 | $50.50 | $51.19 | 450 918 |
| Apr 19, 2024 | $50.21 | $50.48 | $49.96 | $50.41 | 455 996 |
| Apr 18, 2024 | $50.62 | $50.68 | $50.06 | $50.19 | 539 249 |
| Apr 17, 2024 | $50.86 | $51.07 | $50.28 | $50.59 | 587 231 |
| Apr 16, 2024 | $49.87 | $51.05 | $49.00 | $50.72 | 545 998 |
| Apr 15, 2024 | $51.01 | $51.13 | $50.04 | $50.06 | 379 291 |
| Apr 12, 2024 | $51.40 | $51.64 | $50.82 | $50.98 | 396 090 |
| Apr 11, 2024 | $50.97 | $52.13 | $50.85 | $51.67 | 590 062 |
| Apr 10, 2024 | $50.60 | $51.25 | $50.34 | $50.99 | 506 939 |
| Apr 09, 2024 | $50.72 | $51.61 | $50.72 | $51.31 | 767 983 |
| Apr 08, 2024 | $51.01 | $51.19 | $50.40 | $50.46 | 261 210 |
| Apr 05, 2024 | $50.94 | $51.39 | $50.86 | $50.87 | 286 720 |
| Apr 04, 2024 | $51.80 | $52.33 | $50.98 | $51.06 | 469 429 |
| Apr 03, 2024 | $51.90 | $52.43 | $51.45 | $51.60 | 427 232 |
| Apr 02, 2024 | $52.14 | $52.54 | $51.70 | $52.19 | 663 127 |
| Apr 01, 2024 | $53.29 | $53.81 | $52.13 | $52.78 | 962 310 |
| Mar 28, 2024 | $53.20 | $53.83 | $52.62 | $53.31 | 1 029 811 |
| Mar 27, 2024 | $52.72 | $53.20 | $51.50 | $52.63 | 1 996 409 |
| Mar 26, 2024 | $53.20 | $53.26 | $51.97 | $52.65 | 1 403 232 |
| Mar 25, 2024 | $52.41 | $53.33 | $52.17 | $52.76 | 1 238 116 |
| Mar 22, 2024 | $52.68 | $52.98 | $52.21 | $52.48 | 817 356 |
